Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Origin Material (ORGN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.1661 0.182 0.1657 0.1688 79,579
5th Feb 2026 (Thu) 0.1907 0.1918 0.16 0.1605 104,889
4th Feb 2026 (Wed) 0.194 0.20 0.185 0.1855 23,943
3rd Feb 2026 (Tue) 0.1872 0.1928 0.1835 0.19 47,214
2nd Feb 2026 (Mon) 0.189 0.1907 0.185 0.1853 77,229
30th Jan 2026 (Fri) 0.1913 0.1913 0.1845 0.189 10,057
29th Jan 2026 (Thu) 0.202 0.202 0.188 0.1903 115,669
28th Jan 2026 (Wed) 0.2075 0.2075 0.1967 0.2051 21,531
27th Jan 2026 (Tue) 0.201 0.2052 0.1975 0.2051 22,820
26th Jan 2026 (Mon) 0.203 0.205 0.1945 0.20 32,013
23rd Jan 2026 (Fri) 0.211 0.2148 0.2011 0.2027 96,055
22nd Jan 2026 (Thu) 0.2054 0.2173 0.2021 0.212 19,276
21st Jan 2026 (Wed) 0.1933 0.2074 0.1913 0.2027 10,633
20th Jan 2026 (Tue) 0.197 0.20 0.1815 0.1902 138,238
19th Jan 2026 (Mon) 0.201 0.2048 0.1953 0.1952 47,543
16th Jan 2026 (Fri) 0.201 0.2048 0.1953 0.1952 47,543
15th Jan 2026 (Thu) 0.2051 0.21 0.2029 0.2021 8,658
14th Jan 2026 (Wed) 0.2083 0.21 0.199 0.2069 26,499
13th Jan 2026 (Tue) 0.2131 0.2131 0.1928 0.207 98,256
12th Jan 2026 (Mon) 0.2256 0.2308 0.2067 0.207 38,941
9th Jan 2026 (Fri) 0.22 0.23 0.2106 0.2259 53,653
8th Jan 2026 (Thu) 0.2239 0.2255 0.21 0.21 109,615
7th Jan 2026 (Wed) 0.255 0.255 0.2227 0.2251 59,553
6th Jan 2026 (Tue) 0.252 0.2589 0.247 0.2528 99,784
5th Jan 2026 (Mon) 0.2377 0.2507 0.2315 0.2407 84,245
2nd Jan 2026 (Fri) 0.2139 0.2522 0.21 0.236 126,384
1st Jan 2026 (Thu) 0.192 0.2199 0.188 0.2117 160,140
31st Dec 2025 (Wed) 0.192 0.2199 0.188 0.2117 160,140
30th Dec 2025 (Tue) 0.20 0.20 0.1912 0.1971 380,859
29th Dec 2025 (Mon) 0.2011 0.21 0.1944 0.2092 138,653
26th Dec 2025 (Fri) 0.23 0.2302 0.2007 0.2067 285,580
25th Dec 2025 (Thu) 0.2301 0.2322 0.2242 0.2314 189,448
24th Dec 2025 (Wed) 0.2301 0.2322 0.2242 0.2314 189,448
23rd Dec 2025 (Tue) 0.2369 0.2378 0.22 0.2255 261,779
22nd Dec 2025 (Mon) 0.2722 0.285 0.241 0.2474 305,484
19th Dec 2025 (Fri) 0.2874 0.30 0.26 0.2725 334,759
18th Dec 2025 (Thu) 0.2786 0.3499 0.278 0.2941 564,664
17th Dec 2025 (Wed) 0.3521 0.3521 0.3234 0.3294 109,880
16th Dec 2025 (Tue) 0.3754 0.3754 0.352 0.3595 35,920
15th Dec 2025 (Mon) 0.4126 0.4126 0.3696 0.389 71,849
12th Dec 2025 (Fri) 0.4435 0.4493 0.4134 0.4131 147,708
11th Dec 2025 (Thu) 0.4407 0.4524 0.4402 0.443 42,123
10th Dec 2025 (Wed) 0.4386 0.4564 0.4367 0.4407 27,658
9th Dec 2025 (Tue) 0.445 0.449 0.4329 0.4404 20,671
8th Dec 2025 (Mon) 0.4692 0.4692 0.4312 0.4336 34,648
FTSE 100 Latest
Value10,369.75
Change60.53